KraneShares 90% KWEB Defined Outcome January 2027 ETF (KBUF)
NYSEARCA: KBUF · Real-Time Price · USD
27.81
-0.13 (-0.45%)
Apr 28, 2026, 4:00 PM EDT - Market closed
KBUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | - | -0.47% | 104 |
| Apr 27, 2026 | 28.04 | 28.05 | 27.95 | 27.95 | 27.94 | -0.79% | 342 |
| Apr 24, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.31% | 67 |
| Apr 23, 2026 | 28.04 | 28.08 | 28.04 | 28.08 | 28.08 | -0.97% | 378 |
| Apr 22, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.22% | 2 |
| Apr 21, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -1.90% | 17 |
| Apr 20, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -0.27% | 58 |
| Apr 17, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.66% | 5 |
| Apr 16, 2026 | 28.94 | 28.94 | 28.86 | 28.86 | 28.86 | 0.80% | 151 |
| Apr 15, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.45% | 62 |
| Apr 14, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.23% | 151 |
| Apr 13, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.15% | 93 |
| Apr 10, 2026 | 28.21 | 28.21 | 28.19 | 28.19 | 28.19 | -0.09% | 311 |
| Apr 9, 2026 | 28.24 | 28.24 | 28.22 | 28.22 | 28.22 | -0.70% | 104 |
| Apr 8, 2026 | 28.46 | 28.46 | 28.42 | 28.42 | 28.41 | 1.70% | 436 |
| Apr 7, 2026 | 28.00 | 28.02 | 27.89 | 27.94 | 27.94 | -0.40% | 836 |
| Apr 6, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.36% | 266 |
| Apr 2, 2026 | 27.98 | 27.98 | 27.95 | 27.95 | 27.95 | -0.37% | 814 |
| Apr 1, 2026 | 28.17 | 28.19 | 28.06 | 28.06 | 28.05 | -0.32% | 3,773 |
| Mar 31, 2026 | 28.00 | 28.15 | 27.99 | 28.15 | 28.14 | 1.24% | 425 |
| Mar 30, 2026 | 27.92 | 27.94 | 27.80 | 27.80 | 27.80 | -0.36% | 621 |
| Mar 27, 2026 | 28.07 | 28.07 | 27.88 | 27.90 | 27.90 | -0.36% | 4,207 |
| Mar 26, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.53% | 130 |
| Mar 25, 2026 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 1.37% | 189 |
| Mar 24, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.25% | 99 |
| Mar 23, 2026 | 28.14 | 28.24 | 28.12 | 28.12 | 28.12 | 0.48% | 222 |
| Mar 20, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -1.32% | 72 |
| Mar 19, 2026 | 28.34 | 28.36 | 28.34 | 28.36 | 28.36 | -0.32% | 388 |
| Mar 18, 2026 | 28.70 | 28.70 | 28.45 | 28.45 | 28.45 | -2.12% | 732 |
| Mar 17, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.45% | 158 |
| Mar 16, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.77% | 196 |
| Mar 13, 2026 | 29.03 | 29.03 | 28.97 | 28.97 | 28.97 | 0.25% | 322 |
| Mar 12, 2026 | 29.04 | 29.04 | 28.90 | 28.90 | 28.90 | -0.62% | 506 |
| Mar 11, 2026 | 28.92 | 29.08 | 28.92 | 29.08 | 29.08 | -0.82% | 888 |
| Mar 10, 2026 | 29.18 | 29.32 | 29.18 | 29.32 | 29.32 | 0.69% | 729 |
| Mar 9, 2026 | 28.85 | 29.12 | 28.85 | 29.12 | 29.12 | 1.31% | 1,416 |
| Mar 6, 2026 | 28.39 | 28.98 | 28.39 | 28.75 | 28.75 | 0.77% | 807 |
| Mar 5, 2026 | 28.33 | 28.53 | 28.30 | 28.53 | 28.53 | -1.14% | 3,729 |
| Mar 4, 2026 | 28.79 | 28.85 | 28.79 | 28.85 | 28.85 | 0.34% | 540 |
| Mar 3, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -1.49% | 61 |
| Mar 2, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.88% | 791 |
| Feb 27, 2026 | 29.52 | 29.53 | 29.45 | 29.45 | 29.45 | -0.58% | 508 |
| Feb 26, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -1.30% | 6 |
| Feb 25, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.13% | 2 |
| Feb 24, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.20% | 128 |
| Feb 23, 2026 | 30.29 | 30.29 | 29.99 | 29.99 | 29.99 | -0.64% | 269 |
| Feb 20, 2026 | 30.30 | 30.30 | 30.09 | 30.18 | 30.18 | -0.19% | 1,665 |
| Feb 19, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - | 7 |
| Feb 18, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.31% | 3 |
| Feb 17, 2026 | 30.28 | 30.29 | 30.15 | 30.15 | 30.15 | -0.01% | 491 |
| Feb 13, 2026 | 30.26 | 30.26 | 30.03 | 30.15 | 30.15 | 0.14% | 354 |
| Feb 12, 2026 | 30.16 | 30.16 | 30.11 | 30.11 | 30.11 | -2.29% | 169 |
| Feb 11, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.55% | 3 |
| Feb 10, 2026 | 31.08 | 31.08 | 30.99 | 30.99 | 30.99 | 0.50% | 409 |
| Feb 9, 2026 | 31.08 | 31.08 | 30.83 | 30.83 | 30.83 | -0.22% | 534 |
| Feb 6, 2026 | 30.85 | 30.90 | 30.85 | 30.90 | 30.90 | 1.66% | 266 |
| Feb 5, 2026 | 30.43 | 30.60 | 30.39 | 30.39 | 30.39 | -0.03% | 580 |
| Feb 4, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.71% | 18 |
| Feb 3, 2026 | 30.87 | 30.93 | 30.80 | 30.93 | 30.93 | -0.86% | 351 |
| Feb 2, 2026 | 31.07 | 31.20 | 31.07 | 31.20 | 31.19 | -0.38% | 843 |
| Jan 30, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -1.13% | 3 |
| Jan 29, 2026 | 31.48 | 31.67 | 31.48 | 31.67 | 31.67 | 0.18% | 1,244 |
| Jan 28, 2026 | 31.55 | 31.62 | 31.55 | 31.62 | 31.62 | 0.44% | 413 |
| Jan 27, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.47 | 0.24% | 3 |
| Jan 26, 2026 | 31.41 | 31.48 | 31.40 | 31.40 | 31.40 | 0.04% | 10,792 |
| Jan 23, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.03% | 76 |
| Jan 22, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.51% | 56 |
| Jan 21, 2026 | 31.15 | 31.36 | 31.15 | 31.24 | 31.23 | 0.90% | 9,826 |
| Jan 20, 2026 | 31.16 | 31.17 | 30.96 | 30.96 | 30.95 | -1.05% | 8,992 |
| Jan 16, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.92% | 27 |
| Jan 15, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.58% | 1 |
| Jan 14, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.08% | 12 |
| Jan 13, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.97% | 70 |
| Jan 12, 2026 | 31.83 | 32.10 | 31.83 | 32.10 | 32.09 | 2.34% | 133 |
| Jan 9, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.08% | 21 |
| Jan 8, 2026 | 31.28 | 31.39 | 31.28 | 31.39 | 31.39 | 0.43% | 247 |
| Jan 7, 2026 | 31.26 | 31.26 | 31.20 | 31.25 | 31.25 | -1.10% | 242 |
| Jan 6, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.21% | 39 |
| Jan 5, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 1.09% | 150 |
| Jan 2, 2026 | 31.23 | 31.33 | 31.23 | 31.33 | 31.33 | 2.33% | 153 |
| Dec 31, 2025 | 30.72 | 30.72 | 30.61 | 30.61 | 30.61 | -0.53% | 179 |
| Dec 30, 2025 | 30.76 | 30.78 | 30.71 | 30.78 | 30.78 | -6.99% | 2,601 |
| Dec 29, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 30.79 | -0.45% | 24 |
| Dec 26, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 30.93 | 0.39% | 8 |
| Dec 24, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 30.81 | 0.12% | - |
| Dec 23, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 30.77 | -0.16% | 58 |
| Dec 22, 2025 | 33.02 | 33.12 | 33.02 | 33.12 | 30.82 | 0.69% | 800 |
| Dec 19, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 30.61 | 0.37% | - |
| Dec 18, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 30.50 | 0.35% | 116 |
| Dec 17, 2025 | 32.62 | 32.66 | 32.62 | 32.66 | 30.39 | -0.13% | 399 |
| Dec 16, 2025 | 32.58 | 32.70 | 32.57 | 32.70 | 30.43 | -0.17% | 1,271 |
| Dec 15, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 30.48 | -0.88% | 56 |
| Dec 12, 2025 | 33.00 | 33.05 | 33.00 | 33.05 | 30.75 | -0.32% | 207 |
| Dec 11, 2025 | 33.20 | 33.20 | 33.16 | 33.16 | 30.85 | -0.14% | 2,706 |
| Dec 10, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 30.90 | -0.09% | 52 |
| Dec 9, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 30.92 | 0.50% | 58 |
| Dec 8, 2025 | 32.95 | 33.07 | 32.95 | 33.07 | 30.77 | -0.18% | 132 |
| Dec 5, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 30.83 | 0.55% | 20 |
| Dec 4, 2025 | 32.82 | 32.95 | 32.82 | 32.95 | 30.66 | -0.02% | 399 |
| Dec 3, 2025 | 33.32 | 33.32 | 32.96 | 32.96 | 30.67 | -0.65% | 592 |